Gilead Sciences CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 20.310 | 20.440 | 20.180 | 20.420 | 20.060 | 8,363 |
| 2025-05-07 | 20.420 | 20.810 | 20.420 | 20.700 | 20.335 | 6,359 |
| 2025-05-06 | 20.940 | 20.940 | 20.270 | 20.270 | 19.913 | 653 |
| 2025-05-05 | 21.430 | 21.530 | 21.400 | 21.440 | 21.062 | 156,153 |
| 2025-05-02 | 21.610 | 21.610 | 21.610 | 21.610 | 21.229 | 925 |
| 2025-05-01 | 21.690 | 21.690 | 21.550 | 21.550 | 21.170 | 448 |
| 2025-04-30 | 22.150 | 22.150 | 22.150 | 22.150 | 21.759 | 0 |
| 2025-04-29 | 22.150 | 22.150 | 22.150 | 22.150 | 21.759 | 100 |
← NewerPage 7 of 7 · 368 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1649 USD |
| 2026-06-15 | 0.1659 USD |
| 2026-03-13 | 0.1667 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.